NASDAQ:NVMI | Historical Stock Price | NOVA LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-04-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$2.10$8.44$33.92$136.35$548.032000-04-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$2.32$2.3243,700——
2005-12-29$2.14$2.1442,200——
2005-12-28$2.15$2.1518,400——
2005-12-27$2.15$2.1514,900——
2005-12-23$2.14$2.147,900——
2005-12-22$2.17$2.17256,700——
2005-12-21$2.14$2.144,400——
2005-12-20$2.16$2.165,400——
2005-12-19$2.15$2.1510,600——
2005-12-16$2.19$2.19800——
2005-12-15$2.17$2.174,100——
2005-12-14$2.24$2.243,100——
2005-12-13$2.22$2.2221,700——
2005-12-12$2.33$2.339,500——
2005-12-09$2.28$2.281,500——
2005-12-08$2.42$2.4226,800——
2005-12-07$2.31$2.31196,700——
2005-12-06$2.30$2.300——
2005-12-05$2.30$2.302,700——
2005-12-02$2.37$2.3717,200——
2005-12-01$2.30$2.3010,900——
2005-11-30$2.17$2.172,800——
2005-11-29$2.26$2.267,700——
2005-11-28$2.13$2.131,500——
2005-11-25$2.12$2.122,300——
2005-11-23$2.10$2.109,900——
2005-11-22$2.20$2.2017,400——
2005-11-21$2.23$2.2322,400——
2005-11-18$2.23$2.2315,000——
2005-11-17$2.00$2.004,800——
2005-11-16$2.00$2.008,400——
2005-11-15$2.05$2.0522,300——
2005-11-14$2.07$2.075,700——
2005-11-11$2.06$2.0625,500——
2005-11-10$2.15$2.154,100——
2005-11-09$2.20$2.20100——
2005-11-08$2.30$2.300——
2005-11-07$2.30$2.3018,900——
2005-11-04$2.33$2.335,800——
2005-11-03$2.12$2.1213,800——
2005-11-02$2.13$2.139,500——
2005-11-01$2.13$2.1322,400——
2005-10-31$2.22$2.2214,100——
2005-10-28$2.25$2.257,400——
2005-10-27$2.22$2.228,600——
2005-10-26$2.37$2.373,000——
2005-10-25$2.22$2.222,600——
2005-10-24$2.27$2.277,600——
2005-10-21$2.34$2.343,100——
2005-10-20$2.27$2.271,100——
2005-10-19$2.28$2.281,000——
2005-10-18$2.43$2.432,200——
2005-10-17$2.34$2.345,900——
2005-10-14$2.35$2.352,600——
2005-10-13$2.47$2.4714,300——
2005-10-12$2.25$2.253,300——
2005-10-11$2.34$2.3473,300——
2005-10-10$2.22$2.221,900——
2005-10-07$2.20$2.203,600——
2005-10-06$2.20$2.2011,700——
2005-10-05$2.23$2.2310,200——
2005-10-04$2.32$2.328,500——
2005-10-03$2.21$2.212,700——
2005-09-30$2.25$2.255,800——
2005-09-29$2.21$2.211,600——
2005-09-28$2.20$2.205,800——
2005-09-27$2.26$2.2627,200——
2005-09-26$2.27$2.273,200——
2005-09-23$2.24$2.243,900——
2005-09-22$2.25$2.2513,400——
2005-09-21$2.25$2.2516,400——
2005-09-20$2.32$2.320——
2005-09-19$2.32$2.325,300——
2005-09-16$2.33$2.33300——
2005-09-15$2.29$2.291,500——
2005-09-14$2.42$2.42400——
2005-09-13$2.23$2.232,000——
2005-09-12$2.30$2.307,000——
2005-09-09$2.25$2.25109,300——
2005-09-08$2.23$2.2328,900——
2005-09-07$2.35$2.350——
2005-09-06$2.35$2.356,300——
2005-09-02$2.45$2.45400——
2005-09-01$2.40$2.4016,600——
2005-08-31$2.27$2.2726,600——
2005-08-30$2.35$2.352,100——
2005-08-29$2.42$2.428,300——
2005-08-26$2.58$2.5883,000——
2005-08-25$2.49$2.4948,200——
2005-08-24$2.54$2.5416,000——
2005-08-23$2.65$2.6513,600——
2005-08-22$2.70$2.701,100——
2005-08-19$2.79$2.796,100——
2005-08-18$2.83$2.8315,700——
2005-08-17$2.79$2.7917,100——
2005-08-16$2.79$2.79700——
2005-08-15$2.80$2.805,100——
2005-08-12$2.79$2.7911,700——
2005-08-11$2.75$2.7510,500——
2005-08-10$2.78$2.788,100——
2005-08-09$2.76$2.7622,000——
2005-08-08$2.69$2.6922,100——
2005-08-05$2.64$2.6433,300——
2005-08-04$2.70$2.70120,000——
2005-08-03$2.98$2.9813,100——
2005-08-02$2.88$2.8840,500——
2005-08-01$2.94$2.9421,000——
2005-07-29$2.96$2.9624,800——
2005-07-28$2.90$2.909,100——
2005-07-27$2.88$2.8810,500——
2005-07-26$2.87$2.875,800——
2005-07-25$2.88$2.8813,400——
2005-07-22$2.90$2.9017,100——
2005-07-21$2.81$2.8110,200——
2005-07-20$2.88$2.8838,900——
2005-07-19$2.74$2.7437,000——
2005-07-18$2.67$2.6719,000——
2005-07-15$2.79$2.793,800——
2005-07-14$2.71$2.7175,000——
2005-07-13$2.79$2.7984,300——
2005-07-12$2.84$2.84158,700——
2005-07-11$2.88$2.881,115,200——
2005-07-08$2.25$2.252,300——
2005-07-07$2.21$2.219,200——
2005-07-06$2.30$2.3020,800——
2005-07-05$2.34$2.342,600——
2005-07-01$2.38$2.382,800——
2005-06-30$2.37$2.3726,000——
2005-06-29$2.34$2.346,300——
2005-06-28$2.33$2.33600——
2005-06-27$2.40$2.406,400——
2005-06-24$2.40$2.4079,000——
2005-06-23$2.22$2.2229,800——
2005-06-22$2.26$2.268,600——
2005-06-21$2.27$2.2728,100——
2005-06-20$2.26$2.2628,700——
2005-06-17$2.30$2.30800——
2005-06-16$2.35$2.3517,500——
2005-06-15$2.39$2.395,800——
2005-06-14$2.44$2.4413,700——
2005-06-13$2.40$2.406,800——
2005-06-10$2.30$2.307,400——
2005-06-09$2.30$2.304,900——
2005-06-08$2.25$2.253,000——
2005-06-07$2.32$2.328,700——
2005-06-06$2.33$2.333,200——
2005-06-03$2.30$2.308,200——
2005-06-02$2.26$2.2611,400——
2005-06-01$2.33$2.336,300——
2005-05-31$2.28$2.2813,200——
2005-05-27$2.28$2.281,400——
2005-05-26$2.30$2.301,900——
2005-05-25$2.37$2.3774,000——
2005-05-24$2.32$2.321,900——
2005-05-23$2.31$2.316,000——
2005-05-20$2.39$2.3916,000——
2005-05-19$2.49$2.4917,700——
2005-05-18$2.60$2.602,500——
2005-05-17$2.52$2.5210,300——
2005-05-16$2.40$2.402,900——
2005-05-13$2.44$2.443,600——
2005-05-12$2.36$2.363,800——
2005-05-11$2.36$2.361,400——
2005-05-10$2.32$2.3236,900——
2005-05-09$2.42$2.4224,400——
2005-05-06$2.48$2.487,700——
2005-05-05$2.45$2.45800——
2005-05-04$2.45$2.45700——
2005-05-03$2.39$2.392,800——
2005-05-02$2.33$2.331,200——
2005-04-29$2.36$2.367,800——
2005-04-28$2.44$2.443,100——
2005-04-27$2.50$2.503,000——
2005-04-26$2.54$2.542,900——
2005-04-25$2.51$2.511,200——
2005-04-22$2.56$2.5614,200——
2005-04-21$2.50$2.5017,200——
2005-04-20$2.33$2.332,400——
2005-04-19$2.31$2.3128,700——
2005-04-18$2.29$2.2967,500——
2005-04-15$2.52$2.521,100——
2005-04-14$2.48$2.488,200——
2005-04-13$2.51$2.5157,300——
2005-04-12$2.78$2.7870,100——
2005-04-11$2.90$2.9032,500——
2005-04-08$2.86$2.861,000——
2005-04-07$2.83$2.8344,500——
2005-04-06$2.92$2.9211,800——
2005-04-05$2.88$2.88215,200——
2005-04-04$2.85$2.8591,000——
2005-04-01$3.00$3.003,500——
2005-03-31$2.98$2.9835,900——
2005-03-30$2.89$2.8959,600——
2005-03-29$2.77$2.7741,700——
2005-03-28$2.95$2.9525,000——
2005-03-24$3.06$3.062,900——
2005-03-23$3.07$3.0726,800——
2005-03-22$3.11$3.1138,300——
2005-03-21$3.11$3.1112,000——
2005-03-18$3.21$3.2110,900——
2005-03-17$3.19$3.1912,300——
2005-03-16$3.27$3.273,300——
2005-03-15$3.39$3.394,900——
2005-03-14$3.34$3.345,800——
2005-03-11$3.41$3.41700——
2005-03-10$3.45$3.45600——
2005-03-09$3.47$3.4716,200——
2005-03-08$3.45$3.453,200——
2005-03-07$3.45$3.458,200——
2005-03-04$3.47$3.470——
2005-03-03$3.47$3.471,300——
2005-03-02$3.50$3.508,300——
2005-03-01$3.50$3.502,600——
2005-02-28$3.52$3.521,700——
2005-02-25$3.62$3.629,800——
2005-02-24$3.64$3.642,600——
2005-02-23$3.70$3.7028,400——
2005-02-22$3.70$3.707,300——
2005-02-18$3.72$3.7214,800——
2005-02-17$3.68$3.6861,300——
2005-02-16$3.78$3.786,500——
2005-02-15$3.70$3.706,700——
2005-02-14$3.70$3.706,100——
2005-02-11$3.70$3.709,400——
2005-02-10$3.68$3.686,500——
2005-02-09$3.75$3.752,200——
2005-02-08$3.80$3.802,400——
2005-02-07$3.80$3.803,800——
2005-02-04$3.79$3.797,400——
2005-02-03$3.68$3.686,100——
2005-02-02$3.80$3.8013,900——
2005-02-01$3.81$3.814,700——
2005-01-31$3.84$3.8448,000——
2005-01-28$3.61$3.617,900——
2005-01-27$3.60$3.6042,100——
2005-01-26$3.63$3.6340,900——
2005-01-25$3.71$3.7129,100——
2005-01-24$3.74$3.7425,300——
2005-01-21$3.71$3.7116,000——
2005-01-20$3.80$3.8064,600——
2005-01-19$3.66$3.6616,300——
2005-01-18$3.59$3.5953,600——
2005-01-14$3.45$3.4518,300——
2005-01-13$3.52$3.5225,900——
2005-01-12$3.41$3.4125,200——
2005-01-11$3.36$3.3613,500——
2005-01-10$3.47$3.4715,400——
2005-01-07$3.49$3.499,900——
2005-01-06$3.49$3.4913,300——
2005-01-05$3.49$3.4929,300——
2005-01-04$3.50$3.5017,500——
2005-01-03$3.53$3.5330,700——